iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241220C00085000 | 2024-04-17 11:56AM EDT | 85.00 | 111.12 | 124.10 | 124.52 | 0.00 | - | 1 | 184 | 68.07% |
| IWM241220C00090000 | 2023-12-28 10:46AM EDT | 90.00 | 117.10 | 108.11 | 108.83 | 0.00 | - | 2 | 78 | 0.00% |
| IWM241220C00095000 | 2023-12-15 2:12PM EDT | 95.00 | 103.00 | 100.70 | 101.58 | 0.00 | - | 1 | 115 | 0.00% |
| IWM241220C00100000 | 2024-05-10 9:45AM EDT | 100.00 | 107.73 | 109.64 | 110.06 | 0.00 | - | 2 | 122 | 61.45% |
| IWM241220C00105000 | 2024-01-03 10:58AM EDT | 105.00 | 94.94 | 92.30 | 93.13 | 0.00 | - | 3 | 17 | 0.00% |
| IWM241220C00110000 | 2024-01-22 4:29PM EDT | 110.00 | 89.89 | 90.87 | 91.59 | 0.00 | - | 2 | 17 | 0.00% |
| IWM241220C00115000 | 2024-02-08 12:48PM EDT | 115.00 | 83.51 | 94.97 | 95.71 | 0.00 | - | 1 | 20 | 54.30% |
| IWM241220C00120000 | 2024-01-22 3:15PM EDT | 120.00 | 79.49 | 81.53 | 82.27 | 0.00 | - | 2 | 39 | 0.00% |
| IWM241220C00125000 | 2023-12-19 10:39AM EDT | 125.00 | 78.84 | 70.10 | 70.84 | 0.00 | - | 3 | 93 | 0.00% |
| IWM241220C00130000 | 2024-04-12 12:25PM EDT | 130.00 | 74.00 | 77.20 | 77.71 | 0.00 | - | 1 | 102 | 0.00% |
| IWM241220C00135000 | 2024-04-12 2:09PM EDT | 135.00 | 68.55 | 72.45 | 72.96 | 0.00 | - | 1 | 624 | 0.00% |
| IWM241220C00140000 | 2024-03-05 10:42AM EDT | 140.00 | 70.20 | 72.61 | 73.26 | 0.00 | - | 1 | 41 | 50.12% |
| IWM241220C00141000 | 2024-01-04 12:24PM EDT | 141.00 | 61.00 | 59.09 | 59.86 | 0.00 | - | 2 | 58 | 0.00% |
| IWM241220C00142000 | 2023-08-04 1:12PM EDT | 142.00 | 63.96 | 56.83 | 58.90 | 0.00 | - | 34 | 26 | 0.00% |
| IWM241220C00143000 | 2024-04-12 3:20PM EDT | 143.00 | 60.20 | 64.88 | 65.39 | 0.00 | - | 2 | 21 | 24.71% |
| IWM241220C00144000 | 2024-02-14 10:43AM EDT | 144.00 | 59.39 | 63.28 | 63.97 | 0.00 | - | 10 | 200 | 0.00% |
| IWM241220C00145000 | 2024-04-02 12:10PM EDT | 145.00 | 64.38 | 58.98 | 59.63 | 0.00 | - | 5 | 90 | 0.00% |
| IWM241220C00146000 | 2023-08-07 12:41PM EDT | 146.00 | 58.73 | 49.25 | 51.67 | 0.00 | - | 4 | 113 | 0.00% |
| IWM241220C00147000 | 2023-09-13 3:41PM EDT | 147.00 | 46.29 | 34.52 | 36.26 | 0.00 | - | 2 | 36 | 0.00% |
| IWM241220C00148000 | 2023-11-07 3:26PM EDT | 148.00 | 34.56 | 45.48 | 46.21 | 0.00 | - | 1 | 40 | 0.00% |
| IWM241220C00149000 | 2023-11-20 11:01AM EDT | 149.00 | 38.89 | 59.44 | 61.19 | 0.00 | - | 3 | 21 | 33.55% |
| IWM241220C00150000 | 2024-05-03 2:09PM EDT | 150.00 | 56.75 | 61.86 | 62.27 | 0.00 | - | 1 | 226 | 40.58% |
| IWM241220C00151000 | 2023-12-22 2:14PM EDT | 151.00 | 59.20 | 50.17 | 51.05 | 0.00 | - | 2 | 46 | 0.00% |
| IWM241220C00152000 | 2024-04-09 2:29PM EDT | 152.00 | 59.34 | 58.19 | 58.60 | 0.00 | - | 1 | 69 | 33.62% |
| IWM241220C00153000 | 2024-02-13 1:52PM EDT | 153.00 | 50.71 | 54.74 | 55.36 | 0.00 | - | 1 | 8 | 20.44% |
| IWM241220C00154000 | 2023-11-09 3:55PM EDT | 154.00 | 26.31 | 41.10 | 42.58 | 0.00 | - | 1 | 19 | 0.00% |
| IWM241220C00155000 | 2024-05-07 10:44AM EDT | 155.00 | 55.10 | 57.18 | 57.58 | 0.00 | - | 2 | 143 | 38.54% |
| IWM241220C00156000 | 2023-10-26 3:03PM EDT | 156.00 | 24.98 | 32.09 | 35.97 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241220C00157000 | 2024-04-30 11:23AM EDT | 157.00 | 46.15 | 55.31 | 55.72 | 0.00 | - | 2 | 12 | 37.76% |
| IWM241220C00158000 | 2024-02-23 10:32AM EDT | 158.00 | 48.90 | 53.42 | 54.05 | 0.00 | - | 1 | 22 | 35.19% |
| IWM241220C00159000 | 2024-02-12 11:28AM EDT | 159.00 | 50.51 | 53.03 | 53.62 | 0.00 | - | 1 | 6 | 36.29% |
| IWM241220C00160000 | 2024-04-01 1:50PM EDT | 160.00 | 55.08 | 45.26 | 45.84 | 0.00 | - | 1 | 5,241 | 0.00% |
| IWM241220C00161000 | 2024-03-27 1:02PM EDT | 161.00 | 53.96 | 43.63 | 44.16 | 0.00 | - | 2 | 26 | 0.00% |
| IWM241220C00162000 | 2024-02-14 2:05PM EDT | 162.00 | 44.19 | 47.13 | 47.78 | 0.00 | - | 1 | 45 | 25.33% |
| IWM241220C00163000 | 2023-08-18 3:26PM EDT | 163.00 | 37.16 | 34.55 | 35.14 | 0.00 | - | 2 | 128 | 0.00% |
| IWM241220C00164000 | 2023-11-16 2:40PM EDT | 164.00 | 25.60 | 42.33 | 43.47 | 0.00 | - | 710 | 1,421 | 0.00% |
| IWM241220C00165000 | 2024-05-16 1:00PM EDT | 165.00 | 48.53 | 47.96 | 48.35 | 0.00 | - | 10 | 4,072 | 34.71% |
| IWM241220C00166000 | 2023-12-22 2:23PM EDT | 166.00 | 46.50 | 37.58 | 38.34 | 0.00 | - | 2 | 16 | 0.00% |
| IWM241220C00167000 | 2024-02-23 3:42PM EDT | 167.00 | 41.80 | 45.47 | 46.09 | 0.00 | - | 4 | 46 | 32.86% |
| IWM241220C00168000 | 2024-02-02 1:56PM EDT | 168.00 | 35.41 | 45.27 | 45.95 | 0.00 | - | 1 | 23 | 34.40% |
| IWM241220C00169000 | 2024-04-23 10:38AM EDT | 169.00 | 37.25 | 44.34 | 44.74 | 0.00 | - | 23 | 44 | 33.29% |
| IWM241220C00170000 | 2024-05-17 12:50PM EDT | 170.00 | 43.54 | 43.45 | 43.84 | -0.66 | -1.49% | 2 | 6,670 | 32.93% |
| IWM241220C00171000 | 2024-04-29 9:30AM EDT | 171.00 | 35.75 | 42.56 | 42.95 | 0.00 | - | 3 | 19 | 32.59% |
| IWM241220C00172000 | 2024-04-15 12:02PM EDT | 172.00 | 35.28 | 42.66 | 43.03 | 0.00 | - | 1 | 71 | 34.45% |
| IWM241220C00173000 | 2024-04-26 3:15PM EDT | 173.00 | 33.86 | 40.79 | 41.18 | 0.00 | - | 2 | 79 | 31.91% |
| IWM241220C00174000 | 2024-05-16 12:36PM EDT | 174.00 | 40.44 | 39.92 | 40.30 | 0.00 | - | 2 | 21 | 31.57% |
| IWM241220C00175000 | 2024-05-16 1:22PM EDT | 175.00 | 39.43 | 39.05 | 39.43 | 0.00 | - | 4 | 13,604 | 31.26% |
| IWM241220C00176000 | 2024-04-23 3:06PM EDT | 176.00 | 31.82 | 38.18 | 38.56 | 0.00 | - | 10 | 661 | 30.93% |
| IWM241220C00177000 | 2024-02-12 11:37AM EDT | 177.00 | 35.77 | 37.57 | 38.09 | 0.00 | - | 3 | 2,423 | 31.46% |
| IWM241220C00178000 | 2024-04-19 11:58AM EDT | 178.00 | 26.35 | 36.46 | 36.84 | 0.00 | - | 4 | 2,848 | 30.30% |
| IWM241220C00179000 | 2024-04-05 3:29PM EDT | 179.00 | 35.33 | 31.35 | 31.82 | 0.00 | - | 2 | 647 | 20.38% |
| IWM241220C00180000 | 2024-05-17 11:57AM EDT | 180.00 | 35.12 | 34.77 | 35.14 | -0.98 | -2.71% | 1 | 16,641 | 29.69% |
| IWM241220C00185000 | 2024-05-17 11:31AM EDT | 185.00 | 30.70 | 30.64 | 31.01 | -0.51 | -1.63% | 2 | 24,026 | 28.26% |
| IWM241220C00190000 | 2024-05-16 11:34AM EDT | 190.00 | 27.47 | 26.71 | 27.06 | 0.00 | - | 1 | 20,736 | 26.95% |
| IWM241220C00195000 | 2024-05-16 3:55PM EDT | 195.00 | 23.19 | 23.00 | 23.33 | 0.00 | - | 1 | 21,216 | 25.76% |
| IWM241220C00200000 | 2024-05-17 12:06PM EDT | 200.00 | 19.89 | 19.54 | 19.86 | -0.04 | -0.20% | 10 | 19,526 | 24.70% |
| IWM241220C00201000 | 2024-05-15 1:41PM EDT | 201.00 | 19.84 | 18.88 | 19.20 | 0.00 | - | 2 | 243 | 24.51% |
| IWM241220C00202000 | 2024-05-16 10:39AM EDT | 202.00 | 19.10 | 18.23 | 18.54 | 0.00 | - | 10 | 538 | 24.30% |
| IWM241220C00203000 | 2024-05-17 3:54PM EDT | 203.00 | 17.70 | 17.59 | 17.91 | -0.90 | -4.84% | 5 | 244 | 24.12% |
| IWM241220C00204000 | 2024-05-14 9:34AM EDT | 204.00 | 17.00 | 16.97 | 17.28 | 0.00 | - | 1 | 5,228 | 23.93% |
| IWM241220C00205000 | 2024-05-17 2:14PM EDT | 205.00 | 16.22 | 16.36 | 16.66 | -1.05 | -6.08% | 65 | 16,581 | 23.74% |
| IWM241220C00206000 | 2024-05-15 11:08AM EDT | 206.00 | 16.60 | 15.76 | 16.05 | 0.00 | - | 5 | 1,086 | 23.55% |
| IWM241220C00207000 | 2024-05-17 2:22PM EDT | 207.00 | 14.99 | 15.17 | 15.46 | -1.01 | -6.31% | 8 | 723 | 23.38% |
| IWM241220C00208000 | 2024-05-17 1:30PM EDT | 208.00 | 14.78 | 14.60 | 14.88 | -0.32 | -2.12% | 1 | 3,138 | 23.21% |
| IWM241220C00209000 | 2024-05-16 9:57AM EDT | 209.00 | 14.50 | 14.04 | 14.32 | 0.00 | - | 8 | 356 | 23.05% |
| IWM241220C00210000 | 2024-05-17 3:45PM EDT | 210.00 | 13.45 | 13.49 | 13.77 | -0.52 | -3.72% | 4 | 39,867 | 22.90% |
| IWM241220C00211000 | 2024-05-15 12:06PM EDT | 211.00 | 13.64 | 12.95 | 13.24 | 0.00 | - | 1 | 373 | 22.75% |
| IWM241220C00212000 | 2024-05-17 3:50PM EDT | 212.00 | 12.47 | 12.43 | 12.71 | +0.44 | +3.66% | 5 | 4,518 | 22.60% |
| IWM241220C00213000 | 2024-05-15 10:59AM EDT | 213.00 | 12.55 | 11.92 | 12.20 | 0.00 | - | 1 | 1,506 | 22.45% |
| IWM241220C00214000 | 2024-05-15 11:07AM EDT | 214.00 | 12.18 | 11.43 | 11.70 | 0.00 | - | 2 | 4,047 | 22.31% |
| IWM241220C00215000 | 2024-05-16 2:42PM EDT | 215.00 | 11.31 | 10.95 | 11.22 | 0.00 | - | 15 | 24,801 | 22.17% |
| IWM241220C00216000 | 2024-05-17 1:56PM EDT | 216.00 | 10.63 | 10.55 | 10.68 | -0.22 | -2.03% | 1 | 104 | 21.93% |
| IWM241220C00217000 | 2024-05-17 3:46PM EDT | 217.00 | 10.00 | 10.10 | 10.22 | -0.30 | -2.91% | 14 | 501 | 21.80% |
| IWM241220C00218000 | 2024-05-16 2:41PM EDT | 218.00 | 9.93 | 9.66 | 9.78 | 0.00 | - | 1,017 | 3,432 | 21.68% |
| IWM241220C00219000 | 2024-05-16 2:28PM EDT | 219.00 | 9.43 | 9.23 | 9.35 | 0.00 | - | 7 | 69 | 21.56% |
| IWM241220C00220000 | 2024-05-17 2:25PM EDT | 220.00 | 8.68 | 8.82 | 8.94 | -0.36 | -3.98% | 32 | 25,241 | 21.45% |
| IWM241220C00221000 | 2024-05-16 2:28PM EDT | 221.00 | 8.63 | 8.42 | 8.54 | 0.00 | - | 6 | 66 | 21.34% |
| IWM241220C00222000 | 2024-05-16 2:28PM EDT | 222.00 | 8.23 | 8.03 | 8.15 | 0.00 | - | 10 | 360 | 21.23% |
| IWM241220C00223000 | 2024-05-16 2:42PM EDT | 223.00 | 7.93 | 7.66 | 7.77 | 0.00 | - | 12 | 274 | 21.11% |
| IWM241220C00224000 | 2024-05-16 2:42PM EDT | 224.00 | 7.57 | 7.30 | 7.41 | 0.00 | - | 12 | 968 | 21.02% |
| IWM241220C00225000 | 2024-05-17 2:15PM EDT | 225.00 | 6.90 | 6.96 | 7.07 | -0.32 | -4.43% | 2 | 12,096 | 20.93% |
| IWM241220C00230000 | 2024-05-17 1:46PM EDT | 230.00 | 5.50 | 5.43 | 5.53 | -0.17 | -3.00% | 8 | 23,805 | 20.53% |
| IWM241220C00235000 | 2024-05-17 3:39PM EDT | 235.00 | 4.20 | 4.21 | 4.30 | -0.10 | -2.33% | 947 | 16,322 | 20.25% |
| IWM241220C00240000 | 2024-05-17 11:17AM EDT | 240.00 | 3.32 | 3.24 | 3.33 | -0.11 | -3.21% | 7 | 14,994 | 20.07% |
| IWM241220C00245000 | 2024-05-17 3:44PM EDT | 245.00 | 2.47 | 2.50 | 2.57 | -0.12 | -4.63% | 53 | 3,222 | 19.96% |
| IWM241220C00250000 | 2024-05-17 2:16PM EDT | 250.00 | 1.89 | 1.92 | 1.99 | -0.12 | -5.97% | 708 | 19,791 | 19.94% |
| IWM241220C00255000 | 2024-05-17 9:32AM EDT | 255.00 | 1.53 | 1.47 | 1.54 | -0.08 | -4.97% | 31 | 12,577 | 19.96% |
| IWM241220C00260000 | 2024-05-15 3:24PM EDT | 260.00 | 1.29 | 1.14 | 1.20 | 0.00 | - | 95 | 2,399 | 20.04% |
| IWM241220C00265000 | 2024-05-17 11:22AM EDT | 265.00 | 0.92 | 0.88 | 0.94 | -0.06 | -6.12% | 459 | 1,604 | 20.16% |
| IWM241220C00270000 | 2024-05-17 3:10PM EDT | 270.00 | 0.70 | 0.69 | 0.75 | -0.05 | -6.67% | 2 | 1,621 | 20.36% |
| IWM241220C00275000 | 2024-05-13 11:49AM EDT | 275.00 | 0.55 | 0.55 | 0.60 | 0.00 | - | 1 | 2,009 | 20.57% |
| IWM241220C00280000 | 2024-05-17 4:01PM EDT | 280.00 | 0.47 | 0.44 | 0.49 | -0.02 | -4.08% | 5 | 3,656 | 20.84% |
| IWM241220C00285000 | 2024-05-17 3:30PM EDT | 285.00 | 0.37 | 0.36 | 0.41 | -0.04 | -9.76% | 5 | 358 | 21.18% |
| IWM241220C00290000 | 2024-05-17 4:01PM EDT | 290.00 | 0.32 | 0.31 | 0.34 | -0.01 | -3.03% | 9 | 2,970 | 21.47% |
| IWM241220C00295000 | 2024-05-17 3:35PM EDT | 295.00 | 0.27 | 0.26 | 0.29 | +0.01 | +3.85% | 9 | 22,599 | 21.83% |
| IWM241220C00300000 | 2024-05-17 3:28PM EDT | 300.00 | 0.21 | 0.20 | 0.24 | -0.03 | -12.50% | 73 | 4,226 | 22.10% |
| IWM241220C00305000 | 2024-05-07 11:03AM EDT | 305.00 | 0.22 | 0.16 | 0.20 | 0.00 | - | 10 | 4 | 22.34% |
| IWM241220C00310000 | 2024-05-17 3:40PM EDT | 310.00 | 0.16 | 0.13 | 0.17 | -0.02 | -11.11% | 78 | 212 | 22.66% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241220P00085000 | 2024-05-10 3:44PM EDT | 85.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 20 | 14,295 | 46.78% |
| IWM241220P00090000 | 2024-05-06 12:01PM EDT | 90.00 | 0.14 | 0.08 | 0.12 | 0.00 | - | 10 | 5,916 | 44.92% |
| IWM241220P00095000 | 2024-05-10 11:40AM EDT | 95.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 100 | 12,105 | 43.02% |
| IWM241220P00100000 | 2024-05-15 9:33AM EDT | 100.00 | 0.14 | 0.13 | 0.17 | 0.00 | - | 3 | 33,133 | 41.41% |
| IWM241220P00105000 | 2024-05-03 10:45AM EDT | 105.00 | 0.18 | 0.17 | 0.20 | -0.11 | -37.93% | 1 | 1,871 | 39.75% |
| IWM241220P00110000 | 2024-05-15 2:53PM EDT | 110.00 | 0.20 | 0.20 | 0.24 | 0.00 | - | 1 | 13,835 | 38.23% |
| IWM241220P00115000 | 2024-04-25 1:59PM EDT | 115.00 | 0.54 | 0.25 | 0.28 | 0.00 | - | 4 | 8,619 | 36.62% |
| IWM241220P00120000 | 2024-05-14 3:56PM EDT | 120.00 | 0.33 | 0.30 | 0.34 | 0.00 | - | 1 | 6,771 | 35.28% |
| IWM241220P00125000 | 2024-04-26 2:50PM EDT | 125.00 | 0.36 | 0.36 | 0.40 | -0.30 | -45.45% | 10 | 3,899 | 33.81% |
| IWM241220P00130000 | 2024-05-16 9:57AM EDT | 130.00 | 0.43 | 0.43 | 0.46 | 0.00 | - | 2 | 24,231 | 32.25% |
| IWM241220P00135000 | 2024-05-17 2:27PM EDT | 135.00 | 0.53 | 0.50 | 0.54 | +0.04 | +8.16% | 15 | 19,690 | 30.86% |
| IWM241220P00140000 | 2024-05-17 4:00PM EDT | 140.00 | 0.62 | 0.59 | 0.64 | +0.03 | +5.08% | 5,004 | 47,759 | 29.53% |
| IWM241220P00141000 | 2024-04-04 10:29AM EDT | 141.00 | 1.12 | 0.91 | 0.95 | 0.00 | - | 136 | 1,182 | 31.46% |
| IWM241220P00142000 | 2024-04-04 10:29AM EDT | 142.00 | 1.15 | 0.94 | 0.98 | 0.00 | - | 26 | 724 | 31.19% |
| IWM241220P00143000 | 2024-04-10 12:25PM EDT | 143.00 | 1.44 | 0.76 | 0.80 | 0.00 | - | 1 | 1,078 | 29.44% |
| IWM241220P00144000 | 2024-05-13 4:01PM EDT | 144.00 | 0.79 | 0.68 | 0.73 | 0.00 | - | 25 | 578 | 28.47% |
| IWM241220P00145000 | 2024-05-17 2:27PM EDT | 145.00 | 0.74 | 0.70 | 0.75 | -0.04 | -5.13% | 10,671 | 47,113 | 28.16% |
| IWM241220P00146000 | 2024-02-23 11:58AM EDT | 146.00 | 1.89 | 1.39 | 1.44 | 0.00 | - | 20 | 1,833 | 31.96% |
| IWM241220P00147000 | 2024-04-16 10:27AM EDT | 147.00 | 2.10 | 0.75 | 0.80 | 0.00 | - | 1 | 694 | 27.63% |
| IWM241220P00148000 | 2024-04-01 11:19AM EDT | 148.00 | 1.33 | 1.47 | 1.52 | 0.00 | - | 1 | 584 | 31.38% |
| IWM241220P00149000 | 2024-05-02 2:09PM EDT | 149.00 | 1.36 | 0.81 | 0.86 | 0.00 | - | 4 | 526 | 27.14% |
| IWM241220P00150000 | 2024-05-16 3:14PM EDT | 150.00 | 0.84 | 0.84 | 0.89 | 0.00 | - | 3 | 98,407 | 26.88% |
| IWM241220P00151000 | 2024-05-08 1:54PM EDT | 151.00 | 1.15 | 0.87 | 0.92 | 0.00 | - | 3 | 384 | 26.62% |
| IWM241220P00152000 | 2024-05-14 9:30AM EDT | 152.00 | 0.99 | 0.90 | 0.95 | 0.00 | - | 3 | 409 | 26.36% |
| IWM241220P00153000 | 2024-03-22 12:29PM EDT | 153.00 | 1.72 | 2.51 | 2.58 | 0.00 | - | 385 | 751 | 33.35% |
| IWM241220P00154000 | 2024-05-15 12:44PM EDT | 154.00 | 0.96 | 0.97 | 1.02 | 0.00 | - | 2 | 1,069 | 25.87% |
| IWM241220P00155000 | 2024-05-16 9:57AM EDT | 155.00 | 1.04 | 1.01 | 1.06 | 0.00 | - | 1 | 40,524 | 25.64% |
| IWM241220P00156000 | 2024-05-01 10:20AM EDT | 156.00 | 2.08 | 1.05 | 1.10 | 0.00 | - | 1 | 777 | 25.40% |
| IWM241220P00157000 | 2024-05-16 2:29PM EDT | 157.00 | 1.10 | 1.09 | 1.14 | 0.00 | - | 5 | 1,899 | 25.16% |
| IWM241220P00158000 | 2024-05-16 3:59PM EDT | 158.00 | 1.15 | 1.13 | 1.19 | 0.00 | - | 1 | 472 | 24.95% |
| IWM241220P00159000 | 2024-05-16 10:24AM EDT | 159.00 | 1.17 | 1.18 | 1.23 | 0.00 | - | 2 | 865 | 24.70% |
| IWM241220P00160000 | 2024-05-17 11:39AM EDT | 160.00 | 1.27 | 1.23 | 1.28 | +0.02 | +1.60% | 4,000 | 83,222 | 24.48% |
| IWM241220P00161000 | 2024-05-07 2:00PM EDT | 161.00 | 1.65 | 1.28 | 1.33 | 0.00 | - | 119 | 2,034 | 24.26% |
| IWM241220P00162000 | 2024-05-16 10:23AM EDT | 162.00 | 1.33 | 1.33 | 1.39 | 0.00 | - | 1 | 1,048 | 24.06% |
| IWM241220P00163000 | 2024-05-07 12:00PM EDT | 163.00 | 1.77 | 1.38 | 1.44 | 0.00 | - | 1 | 1,534 | 23.82% |
| IWM241220P00164000 | 2024-05-09 9:30AM EDT | 164.00 | 1.88 | 1.44 | 1.50 | 0.00 | - | 1 | 6,115 | 23.61% |
| IWM241220P00165000 | 2024-05-17 11:45AM EDT | 165.00 | 1.52 | 1.50 | 1.56 | -0.29 | -16.02% | 5,001 | 30,163 | 23.39% |
| IWM241220P00166000 | 2024-05-16 10:24AM EDT | 166.00 | 1.59 | 1.57 | 1.63 | 0.00 | - | 2 | 1,108 | 23.19% |
| IWM241220P00167000 | 2024-05-17 12:16PM EDT | 167.00 | 1.66 | 1.63 | 1.70 | -0.26 | -13.54% | 5 | 1,942 | 23.00% |
| IWM241220P00168000 | 2024-05-15 12:21PM EDT | 168.00 | 1.68 | 1.71 | 1.77 | 0.00 | - | 2 | 4,480 | 22.79% |
| IWM241220P00169000 | 2024-05-16 10:22AM EDT | 169.00 | 1.78 | 1.78 | 1.84 | 0.00 | - | 1 | 2,449 | 22.56% |
| IWM241220P00170000 | 2024-05-17 12:16PM EDT | 170.00 | 1.88 | 1.86 | 1.92 | +0.01 | +0.53% | 2 | 50,236 | 22.36% |
| IWM241220P00171000 | 2024-05-10 12:53PM EDT | 171.00 | 2.39 | 1.94 | 2.01 | 0.00 | - | 1 | 2,448 | 22.19% |
| IWM241220P00172000 | 2024-05-13 1:34PM EDT | 172.00 | 2.48 | 2.03 | 2.09 | 0.00 | - | 41 | 1,612 | 21.97% |
| IWM241220P00173000 | 2024-05-17 10:45AM EDT | 173.00 | 2.13 | 2.12 | 2.19 | -0.57 | -21.11% | 1 | 3,789 | 21.80% |
| IWM241220P00174000 | 2024-05-16 2:26PM EDT | 174.00 | 2.23 | 2.22 | 2.28 | 0.00 | - | 1 | 3,989 | 21.60% |
| IWM241220P00175000 | 2024-05-16 12:36PM EDT | 175.00 | 2.33 | 2.32 | 2.39 | +0.02 | +0.87% | 4 | 67,412 | 21.43% |
| IWM241220P00176000 | 2024-05-13 9:37AM EDT | 176.00 | 2.81 | 2.42 | 2.49 | 0.00 | - | 2 | 1,545 | 21.23% |
| IWM241220P00177000 | 2024-05-17 3:16PM EDT | 177.00 | 2.58 | 2.53 | 2.61 | +0.05 | +1.98% | 1 | 2,193 | 21.06% |
| IWM241220P00178000 | 2024-04-30 10:44AM EDT | 178.00 | 4.76 | 2.65 | 2.72 | 0.00 | - | 49 | 3,967 | 20.86% |
| IWM241220P00179000 | 2024-05-06 3:49PM EDT | 179.00 | 3.75 | 2.77 | 2.85 | 0.00 | - | 69 | 1,507 | 20.70% |
| IWM241220P00180000 | 2024-05-17 3:56PM EDT | 180.00 | 2.96 | 2.90 | 2.98 | +0.01 | +0.34% | 3,393 | 66,600 | 20.53% |
| IWM241220P00185000 | 2024-05-16 3:46PM EDT | 185.00 | 3.69 | 3.65 | 3.74 | 0.00 | - | 6 | 48,051 | 19.70% |
| IWM241220P00190000 | 2024-05-17 4:00PM EDT | 190.00 | 4.62 | 4.61 | 4.69 | +0.10 | +2.21% | 1,012 | 25,973 | 18.90% |
| IWM241220P00195000 | 2024-05-17 11:39AM EDT | 195.00 | 5.87 | 5.78 | 5.88 | +0.13 | +2.26% | 1,600 | 38,443 | 18.14% |
| IWM241220P00200000 | 2024-05-17 2:23PM EDT | 200.00 | 7.48 | 7.23 | 7.34 | +0.19 | +2.61% | 752 | 46,861 | 17.40% |
| IWM241220P00201000 | 2024-05-16 2:42PM EDT | 201.00 | 7.58 | 7.56 | 7.66 | 0.00 | - | 13 | 411 | 17.24% |
| IWM241220P00202000 | 2024-05-16 2:29PM EDT | 202.00 | 7.96 | 7.90 | 8.00 | 0.00 | - | 5 | 3,577 | 17.09% |
| IWM241220P00203000 | 2024-05-16 2:30PM EDT | 203.00 | 8.32 | 8.25 | 8.36 | 0.00 | - | 9 | 3,124 | 16.96% |
| IWM241220P00204000 | 2024-05-16 2:42PM EDT | 204.00 | 8.64 | 8.61 | 8.72 | 0.00 | - | 13 | 3,365 | 16.80% |
| IWM241220P00205000 | 2024-05-17 1:41PM EDT | 205.00 | 9.09 | 9.00 | 9.10 | -0.01 | -0.11% | 7 | 23,123 | 16.66% |
| IWM241220P00206000 | 2024-05-16 2:29PM EDT | 206.00 | 9.46 | 9.38 | 9.50 | 0.00 | - | 5 | 3,616 | 16.52% |
| IWM241220P00207000 | 2024-05-16 2:28PM EDT | 207.00 | 9.88 | 9.79 | 9.90 | 0.00 | - | 20 | 41 | 16.36% |
| IWM241220P00208000 | 2024-05-17 2:24PM EDT | 208.00 | 10.55 | 10.21 | 10.32 | +0.35 | +3.43% | 2 | 130 | 16.21% |
| IWM241220P00209000 | 2024-05-16 2:42PM EDT | 209.00 | 10.68 | 10.64 | 10.76 | 0.00 | - | 16 | 72 | 16.07% |
| IWM241220P00210000 | 2024-05-16 2:42PM EDT | 210.00 | 11.13 | 11.09 | 11.21 | 0.00 | - | 16 | 12,098 | 15.92% |
| IWM241220P00211000 | 2024-05-16 2:41PM EDT | 211.00 | 11.60 | 11.55 | 11.68 | 0.00 | - | 15 | 117 | 15.77% |
| IWM241220P00212000 | 2024-05-17 4:11PM EDT | 212.00 | 12.14 | 12.03 | 12.16 | 0.00 | - | 48 | 14 | 15.62% |
| IWM241220P00213000 | 2024-05-16 2:42PM EDT | 213.00 | 12.58 | 12.53 | 12.76 | 0.00 | - | 10 | 64 | 15.63% |
| IWM241220P00215000 | 2024-05-13 11:31AM EDT | 215.00 | 15.54 | 13.57 | 13.82 | 0.00 | - | 1 | 135 | 15.36% |
| IWM241220P00216000 | 2024-03-21 9:49AM EDT | 216.00 | 15.88 | 24.81 | 25.34 | 0.00 | - | - | 2 | 32.52% |
| IWM241220P00217000 | 2024-04-09 10:53AM EDT | 217.00 | 18.14 | 16.25 | 16.54 | 0.00 | - | 2 | 255 | 17.67% |
| IWM241220P00218000 | 2024-03-21 9:49AM EDT | 218.00 | 17.02 | 26.33 | 26.88 | 0.00 | - | - | 26 | 33.00% |
| IWM241220P00219000 | 2023-12-27 4:52PM EDT | 219.00 | 20.55 | 25.10 | 25.65 | 0.00 | - | - | 1 | 30.09% |
| IWM241220P00220000 | 2024-05-03 1:21PM EDT | 220.00 | 21.30 | 16.48 | 16.79 | 0.00 | - | 11 | 168 | 14.74% |
| IWM241220P00222000 | 2024-03-26 1:17PM EDT | 222.00 | 20.14 | 26.85 | 27.48 | 0.00 | - | 2 | 1 | 29.94% |
| IWM241220P00223000 | 2024-04-29 3:55PM EDT | 223.00 | 24.84 | 18.43 | 18.76 | 0.00 | - | - | 1 | 14.35% |
| IWM241220P00224000 | 2024-04-30 10:07AM EDT | 224.00 | 26.70 | 19.12 | 19.45 | 0.00 | - | 2 | 2 | 14.22% |
| IWM241220P00225000 | 2024-05-10 11:30AM EDT | 225.00 | 22.95 | 19.81 | 20.16 | 0.00 | - | 2 | 73 | 14.10% |
| IWM241220P00230000 | 2024-05-03 11:43AM EDT | 230.00 | 29.00 | 23.58 | 23.94 | 0.00 | - | 1 | 13 | 13.49% |
| IWM241220P00235000 | 2024-05-10 1:20PM EDT | 235.00 | 31.70 | 27.72 | 28.09 | 0.00 | - | 3 | 114 | 12.92% |
| IWM241220P00240000 | 2024-04-01 2:42PM EDT | 240.00 | 32.14 | 39.95 | 40.59 | 0.00 | - | 4 | 0 | 30.41% |
| IWM241220P00245000 | 2024-01-22 1:04PM EDT | 245.00 | 49.28 | 47.44 | 48.04 | 0.00 | - | 10 | 0 | 36.71% |
| IWM241220P00250000 | 2024-02-29 4:41PM EDT | 250.00 | 46.12 | 39.05 | 40.04 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220P00260000 | 2024-03-12 9:45AM EDT | 260.00 | 56.10 | 58.99 | 59.61 | 0.00 | - | 2 | 0 | 36.04% |
| IWM241220P00270000 | 2023-12-15 3:06PM EDT | 270.00 | 74.59 | 76.31 | 77.18 | 0.00 | - | 10 | 0 | 52.39% |
| IWM241220P00280000 | 2023-08-02 2:27PM EDT | 280.00 | 84.56 | 86.88 | 91.50 | 0.00 | - | 1 | 0 | 59.91% |
| IWM241220P00290000 | 2024-02-15 3:34PM EDT | 290.00 | 85.25 | 87.57 | 88.27 | 0.00 | - | 2 | 0 | 42.23% |
| IWM241220P00295000 | 2023-12-27 3:39PM EDT | 295.00 | 90.45 | 98.76 | 99.47 | 0.00 | - | 16 | 0 | 55.46% |
© 2024 Yahoo. All rights reserved.